597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185400,107718440,6480,6480,6480,6480,307
|
|
20240726,185300,107718440,6480,6480,6480,6480,0
|
|
20240726,185200,107718440,6480,6480,6480,6480,0
|
|
20240726,185100,107718440,6480,6480,6480,6480,0
|
|
20240726,185000,107718440,6480,6480,6480,6480,0
|
|
20240726,184900,107718440,6480,6480,6480,6480,0
|
|
20240726,184800,107718440,6480,6480,6480,6480,0
|
|
20240726,184700,107718440,6480,6480,6480,6480,0
|
|
20240726,184600,107718440,6480,6480,6480,6480,0
|
|
20240726,184500,107718440,6480,6480,6480,6480,0
|
|
20240726,184400,107718440,6480,6480,6480,6480,0
|
|
20240726,184300,107718440,6480,6480,6480,6480,0
|
|
20240726,184200,107718440,6480,6480,6480,6480,0
|
|
20240726,184100,107718440,6480,6480,6480,6480,0
|
|
20240726,184000,107718440,6480,6480,6480,6480,0
|
|
20240726,183900,107718440,6480,6480,6480,6480,0
|
|
20240726,183800,107718440,6480,6480,6480,6480,0
|
|
20240726,183700,107718440,6480,6480,6480,6480,0
|
|
20240726,183600,107718440,6480,6480,6480,6480,0
|
|
20240726,183500,107718440,6480,6480,6480,6480,0
|
|
20240726,183400,107718440,6480,6480,6480,6480,0
|
|
20240726,183300,107718440,6480,6480,6480,6480,0
|
|
20240726,183200,107718440,6480,6480,6480,6480,0
|
|
20240726,183100,107718440,6480,6480,6480,6480,0
|
|
20240726,183000,107718440,6480,6480,6480,6480,0
|
|
20240726,182900,107718440,6480,6480,6480,6480,0
|
|
20240726,182800,107718440,6480,6480,6480,6480,0
|
|
20240726,182700,107718440,6480,6480,6480,6480,0
|
|
20240726,182600,107718440,6480,6480,6480,6480,0
|
|
20240726,182500,107718440,6480,6480,6480,6480,0
|
|
20240726,182400,107718440,6480,6480,6480,6480,307
|
|
20240726,182300,107718440,6480,6480,6480,6480,0
|
|
20240726,182200,107718440,6480,6480,6480,6480,0
|
|
20240726,182100,107718440,6480,6480,6480,6480,0
|
|
20240726,182000,107718440,6480,6480,6480,6480,0
|
|
20240726,181900,107718440,6480,6480,6480,6480,0
|
|
20240726,181800,107718440,6480,6480,6480,6480,0
|
|
20240726,181700,107718440,6480,6480,6480,6480,0
|
|
20240726,181600,107718440,6480,6480,6480,6480,0
|
|
20240726,181500,107718440,6480,6480,6480,6480,0
|
|
20240726,181400,107718440,6480,6480,6480,6480,0
|
|
20240726,181300,107718440,6480,6480,6480,6480,0
|
|
20240726,181200,107718440,6480,6480,6480,6480,0
|
|
20240726,181100,107718440,6480,6480,6480,6480,0
|
|
20240726,181000,107718440,6480,6480,6480,6480,0
|
|
20240726,180900,107718440,6480,6480,6480,6480,0
|
|
20240726,180800,107718440,6480,6480,6480,6480,0
|
|
20240726,180700,107718440,6480,6480,6480,6480,0
|
|
20240726,180600,107718440,6480,6480,6480,6480,0
|
|
20240726,180500,107718440,6480,6480,6480,6480,0
|
|
20240726,180400,107718440,6480,6480,6480,6480,0
|
|
20240726,180300,107718440,6480,6480,6480,6480,0
|
|
20240726,180200,107718440,6480,6480,6480,6480,0
|
|
20240726,180100,107718440,6480,6480,6480,6480,0
|
|
20240726,180000,107718440,6480,6480,6480,6480,0
|
|
20240726,175900,107718440,6480,6480,6480,6480,0
|
|
20240726,175800,107718440,6480,6480,6480,6480,0
|
|
20240726,175700,107718440,6480,6480,6480,6480,0
|
|
20240726,175600,107718440,6480,6480,6480,6480,0
|
|
20240726,175500,107718440,6480,6480,6480,6480,0
|
|
20240726,175400,107718440,6480,6480,6480,6480,307
|
|
20240726,175300,107718440,6480,6480,6480,6480,0
|
|
20240726,175200,107718440,6480,6480,6480,6480,0
|
|
20240726,175100,107718440,6480,6480,6480,6480,0
|
|
20240726,175000,107718440,6480,6480,6480,6480,0
|
|
20240726,174900,107718440,6480,6480,6480,6480,0
|
|
20240726,174800,107718440,6480,6480,6480,6480,0
|
|
20240726,174700,107718440,6480,6480,6480,6480,0
|
|
20240726,174600,107718440,6480,6480,6480,6480,0
|
|
20240726,174500,107718440,6480,6480,6480,6480,0
|
|
20240726,174400,107718440,6480,6480,6480,6480,0
|
|
20240726,174300,107718440,6480,6480,6480,6480,0
|
|
20240726,174200,107718440,6480,6480,6480,6480,0
|
|
20240726,174100,107718440,6480,6480,6480,6480,0
|
|
20240726,174000,107718440,6480,6480,6480,6480,0
|
|
20240726,173900,107718440,6480,6480,6480,6480,0
|
|
20240726,173800,107718440,6480,6480,6480,6480,0
|
|
20240726,173700,107718440,6480,6480,6480,6480,0
|
|
20240726,173600,107718440,6480,6480,6480,6480,0
|
|
20240726,173500,107718440,6480,6480,6480,6480,0
|
|
20240726,173400,107718440,6480,6480,6480,6480,0
|
|
20240726,173300,107718440,6480,6480,6480,6480,0
|
|
20240726,173200,107718440,6480,6480,6480,6480,0
|
|
20240726,173100,107718440,6480,6480,6480,6480,0
|
|
20240726,173000,107718440,6480,6480,6480,6480,0
|
|
20240726,172900,107718440,6480,6480,6480,6480,0
|
|
20240726,172800,107718440,6480,6480,6480,6480,0
|
|
20240726,172700,107718440,6480,6480,6480,6480,0
|
|
20240726,172600,107718440,6480,6480,6480,6480,0
|
|
20240726,172500,107718440,6480,6480,6480,6480,0
|
|
20240726,172400,107718440,6480,6480,6480,6480,307
|
|
20240726,172300,107718440,6480,6480,6480,6480,0
|
|
20240726,172200,107718440,6480,6480,6480,6480,0
|
|
20240726,172100,107718440,6480,6480,6480,6480,0
|
|
20240726,172000,107718440,6480,6480,6480,6480,0
|
|
20240726,171900,107718440,6480,6480,6480,6480,0
|
|
20240726,171800,107718440,6480,6480,6480,6480,0
|
|
20240726,171700,107718440,6480,6480,6480,6480,0
|
|
20240726,171600,107718440,6480,6480,6480,6480,0
|
|
20240726,171500,107718440,6480,6480,6480,6480,0
|
|
20240726,171400,107718440,6480,6480,6480,6480,0
|
|
20240726,171300,107718440,6480,6480,6480,6480,0
|
|
20240726,171200,107718440,6480,6480,6480,6480,0
|
|
20240726,171100,107718440,6480,6480,6480,6480,0
|
|
20240726,171000,107718440,6480,6480,6480,6480,0
|
|
20240726,170900,107718440,6480,6480,6480,6480,0
|
|
20240726,170800,107718440,6480,6480,6480,6480,0
|
|
20240726,170700,107718440,6480,6480,6480,6480,0
|
|
20240726,170600,107718440,6480,6480,6480,6480,0
|
|
20240726,170500,107718440,6480,6480,6480,6480,0
|
|
20240726,170400,107718440,6480,6480,6480,6480,0
|
|
20240726,170300,107718440,6480,6480,6480,6480,0
|
|
20240726,170200,107718440,6480,6480,6480,6480,0
|
|
20240726,170100,107718440,6480,6480,6480,6480,0
|
|
20240726,170000,107718440,6480,6480,6480,6480,0
|
|
20240726,165900,107718440,6480,6480,6480,6480,0
|
|
20240726,165800,107718440,6480,6480,6480,6480,0
|
|
20240726,165700,107718440,6480,6480,6480,6480,0
|
|
20240726,165600,107718440,6480,6480,6480,6480,0
|
|
20240726,165500,107718440,6480,6480,6480,6480,0
|
|
20240726,165400,107718440,6480,6480,6480,6480,307
|
|
20240726,165300,107718440,6480,6480,6480,6480,0
|
|
20240726,165200,107718440,6480,6480,6480,6480,0
|
|
20240726,165100,107718440,6480,6480,6480,6480,0
|
|
20240726,165000,107718440,6480,6480,6480,6480,0
|
|
20240726,164900,107718440,6480,6480,6480,6480,0
|
|
20240726,164800,107718440,6480,6480,6480,6480,0
|
|
20240726,164700,107718440,6480,6480,6480,6480,0
|
|
20240726,164600,107718440,6480,6480,6480,6480,0
|
|
20240726,164500,107718440,6480,6480,6480,6480,0
|
|
20240726,164400,107718440,6480,6480,6480,6480,0
|
|
20240726,164300,107718440,6480,6480,6480,6480,0
|
|
20240726,164200,107718440,6480,6480,6480,6480,0
|
|
20240726,164100,107718440,6480,6480,6480,6480,0
|
|
20240726,164000,107718440,6480,6480,6480,6480,0
|
|
20240726,163900,107718440,6480,6480,6480,6480,0
|
|
20240726,163800,107718440,6480,6480,6480,6480,0
|
|
20240726,163700,107718440,6480,6480,6480,6480,0
|
|
20240726,163600,107718440,6480,6480,6480,6480,0
|
|
20240726,163500,107718440,6480,6480,6480,6480,0
|
|
20240726,163400,107718440,6480,6480,6480,6480,0
|
|
20240726,163300,107718440,6480,6480,6480,6480,0
|
|
20240726,163200,107718440,6480,6480,6480,6480,0
|
|
20240726,163100,107718440,6480,6480,6480,6480,0
|
|
20240726,163000,107718440,6480,6480,6480,6480,0
|
|
20240726,162900,107718440,6480,6480,6480,6480,0
|
|
20240726,162800,107718440,6480,6480,6480,6480,0
|
|
20240726,162700,107718440,6480,6480,6480,6480,0
|
|
20240726,162600,107718440,6480,6480,6480,6480,0
|
|
20240726,162500,107718440,6480,6480,6480,6480,0
|
|
20240726,162400,107718440,6480,6480,6480,6480,307
|
|
20240726,162300,107718440,6480,6480,6480,6480,0
|
|
20240726,162200,107718440,6480,6480,6480,6480,0
|
|
20240726,162100,107718440,6480,6480,6480,6480,0
|
|
20240726,162000,107718440,6480,6480,6480,6480,0
|
|
20240726,161900,107718440,6480,6480,6480,6480,0
|
|
20240726,161800,107718440,6480,6480,6480,6480,0
|
|
20240726,161700,107718440,6480,6480,6480,6480,0
|
|
20240726,161600,107718440,6480,6480,6480,6480,0
|
|
20240726,161500,107718440,6480,6480,6480,6480,0
|
|
20240726,161400,107718440,6480,6480,6480,6480,0
|
|
20240726,161300,107718440,6480,6480,6480,6480,0
|
|
20240726,161200,107718440,6480,6480,6480,6480,0
|
|
20240726,161100,107718440,6480,6480,6480,6480,0
|
|
20240726,161000,107718440,6480,6480,6480,6480,0
|
|
20240726,160900,107718440,6480,6480,6480,6480,0
|
|
20240726,160800,107718440,6480,6480,6480,6480,0
|
|
20240726,160700,107718440,6480,6480,6480,6480,0
|
|
20240726,160600,107718440,6480,6480,6480,6480,0
|
|
20240726,160500,107718440,6480,6480,6480,6480,0
|
|
20240726,160400,107718440,6480,6480,6480,6480,0
|
|
20240726,160300,107718440,6480,6480,6480,6480,0
|
|
20240726,160200,107718440,6480,6480,6480,6480,0
|
|
20240726,160100,107718440,6480,6480,6480,6480,0
|
|
20240726,160000,107718440,6480,6480,6480,6480,0
|
|
20240726,155900,107718440,6480,6480,6480,6480,0
|
|
20240726,155800,107718440,6480,6480,6480,6480,0
|
|
20240726,155700,107718440,6480,6480,6480,6480,0
|
|
20240726,155600,107718440,6480,6480,6480,6480,0
|
|
20240726,155500,107718440,6480,6480,6480,6480,0
|
|
20240726,155400,107718440,6480,6480,6480,6480,307
|
|
20240726,155300,107718440,6480,6480,6480,6480,0
|
|
20240726,155200,107718440,6480,6480,6480,6480,0
|
|
20240726,155100,107718440,6480,6480,6480,6480,0
|
|
20240726,155000,107718440,6480,6480,6480,6480,0
|
|
20240726,154900,107718440,6480,6480,6480,6480,0
|
|
20240726,154800,107718440,6480,6480,6480,6480,0
|
|
20240726,154700,107718440,6480,6480,6480,6480,0
|
|
20240726,154600,107718440,6480,6480,6480,6480,0
|
|
20240726,154500,107718440,6480,6480,6480,6480,0
|
|
20240726,154400,107718440,6480,6480,6480,6480,0
|
|
20240726,154300,107718440,6480,6480,6480,6480,0
|
|
20240726,154200,107718440,6480,6480,6480,6480,0
|
|
20240726,154100,107718440,6480,6480,6480,6480,0
|
|
20240726,154000,107718440,6480,6480,6480,6480,0
|
|
20240726,153900,107718440,6480,6480,6480,6480,0
|
|
20240726,153800,107718440,6480,6480,6480,6480,0
|
|
20240726,153700,107718440,6480,6480,6480,6480,0
|
|
20240726,153600,107718440,6480,6480,6480,6480,0
|
|
20240726,153500,107718440,6480,6480,6480,6480,0
|
|
20240726,153400,107718440,6480,6480,6480,6480,0
|
|
20240726,153300,107718440,6480,6480,6480,6480,0
|
|
20240726,153200,107718440,6480,6480,6480,6480,0
|
|
20240726,153100,107718440,6480,6480,6480,6480,0
|
|
20240726,153000,107718440,6480,6480,6480,6480,307
|
|
20240726,152900,105729080,6480,6480,6480,6480,0
|
|
20240726,152800,105729080,6480,6480,6480,6480,0
|
|
20240726,152700,105729080,6480,6480,6480,6480,0
|
|
20240726,152600,105729080,6480,6480,6480,6480,0
|
|
20240726,152500,105729080,6480,6480,6480,6480,0
|
|
20240726,152400,105729080,6480,6480,6480,6480,0
|
|
20240726,152300,105729080,6480,6480,6480,6480,0
|
|
20240726,152200,105729080,6480,6480,6480,6480,0
|
|
20240726,152100,105729080,6480,6480,6480,6480,0
|
|
20240726,152000,105729080,6480,6480,6480,6480,0
|
|
20240726,151900,105729080,6480,6480,6480,6480,121
|
|
20240726,151800,104945000,6480,6480,6480,6480,398
|
|
20240726,151700,102365960,6490,6490,6490,6490,0
|
|
20240726,151600,102365960,6490,6490,6490,6490,400
|
|
20240726,151500,99769960,6500,6500,6500,6500,46
|
|
20240726,151400,99470960,6500,6500,6500,6500,0
|
|
20240726,151300,99470960,6500,6500,6500,6500,0
|
|
20240726,151200,99470960,6500,6500,6500,6500,0
|
|
20240726,151100,99470960,6500,6500,6500,6500,50
|
|
20240726,151000,99145960,6490,6490,6490,6490,0
|
|
20240726,150900,99145960,6490,6490,6490,6490,0
|
|
20240726,150800,99145960,6490,6490,6490,6490,0
|
|
20240726,150700,99145960,6490,6490,6490,6490,0
|
|
20240726,150600,99145960,6490,6490,6490,6490,0
|
|
20240726,150500,99145960,6490,6490,6490,6490,0
|
|
20240726,150400,99145960,6490,6490,6490,6490,13
|
|
20240726,150300,99061590,6490,6490,6490,6490,0
|
|
20240726,150200,99061590,6490,6490,6490,6490,1
|
|
20240726,150100,99055100,6490,6490,6490,6490,0
|
|
20240726,150000,99055100,6490,6490,6490,6490,0
|
|
20240726,145900,99055100,6490,6500,6500,6490,231
|
|
20240726,145800,97555770,6500,6500,6500,6500,0
|
|
20240726,145700,97555770,6500,6500,6500,6500,2
|
|
20240726,145600,97542770,6500,6500,6500,6500,0
|
|
20240726,145500,97542770,6500,6500,6500,6500,0
|
|
20240726,145400,97542770,6500,6500,6500,6500,0
|
|
20240726,145300,97542770,6500,6500,6500,6500,37
|
|
20240726,145200,97302270,6500,6500,6500,6500,0
|
|
20240726,145100,97302270,6500,6500,6500,6500,0
|
|
20240726,145000,97302270,6500,6500,6500,6500,0
|
|
20240726,144900,97302270,6500,6500,6500,6500,0
|
|
20240726,144800,97302270,6500,6500,6500,6500,4
|
|
20240726,144700,97276270,6490,6490,6490,6490,0
|
|
20240726,144600,97276270,6490,6490,6490,6490,0
|
|
20240726,144500,97276270,6490,6490,6490,6490,250
|
|
20240726,144400,95653770,6490,6490,6490,6490,0
|
|
20240726,144300,95653770,6490,6490,6490,6490,0
|
|
20240726,144200,95653770,6490,6490,6490,6490,0
|
|
20240726,144100,95653770,6490,6490,6490,6490,0
|
|
20240726,144000,95653770,6490,6490,6490,6490,0
|
|
20240726,143900,95653770,6490,6490,6490,6490,0
|
|
20240726,143800,95653770,6490,6490,6490,6490,2
|
|
20240726,143700,95640790,6510,6510,6510,6510,0
|
|
20240726,143600,95640790,6510,6510,6510,6510,0
|
|
20240726,143500,95640790,6510,6510,6510,6510,0
|
|
20240726,143400,95640790,6510,6510,6510,6510,0
|
|
20240726,143300,95640790,6510,6510,6510,6510,0
|
|
20240726,143200,95640790,6510,6510,6510,6510,3
|
|
20240726,143100,95621260,6520,6520,6520,6520,0
|
|
20240726,143000,95621260,6520,6520,6520,6520,0
|
|
20240726,142900,95621260,6520,6520,6520,6520,0
|
|
20240726,142800,95621260,6520,6520,6520,6520,0
|
|
20240726,142700,95621260,6520,6520,6520,6520,0
|
|
20240726,142600,95621260,6520,6520,6520,6520,0
|
|
20240726,142500,95621260,6520,6520,6520,6520,1
|
|
20240726,142400,95614740,6520,6520,6520,6520,0
|
|
20240726,142300,95614740,6520,6510,6520,6510,3
|
|
20240726,142200,95595190,6520,6520,6520,6520,0
|
|
20240726,142100,95595190,6520,6520,6520,6520,0
|
|
20240726,142000,95595190,6520,6520,6520,6520,0
|
|
20240726,141900,95595190,6520,6520,6520,6520,0
|
|
20240726,141800,95595190,6520,6520,6520,6520,0
|
|
20240726,141700,95595190,6520,6520,6520,6520,0
|
|
20240726,141600,95595190,6520,6520,6520,6520,0
|
|
20240726,141500,95595190,6520,6520,6520,6520,0
|
|
20240726,141400,95595190,6520,6510,6520,6510,2
|
|
20240726,141300,95582160,6510,6510,6510,6510,0
|
|
20240726,141200,95582160,6510,6510,6510,6510,0
|
|
20240726,141100,95582160,6510,6510,6510,6510,0
|
|
20240726,141000,95582160,6510,6510,6510,6510,0
|
|
20240726,140900,95582160,6510,6510,6510,6510,0
|
|
20240726,140800,95582160,6510,6510,6510,6510,0
|
|
20240726,140700,95582160,6510,6510,6510,6510,0
|
|
20240726,140600,95582160,6510,6510,6510,6510,0
|
|
20240726,140500,95582160,6510,6510,6510,6510,0
|
|
20240726,140400,95582160,6510,6510,6510,6510,0
|
|
20240726,140300,95582160,6510,6510,6510,6510,0
|
|
20240726,140200,95582160,6510,6510,6510,6510,1
|
|
20240726,140100,95575650,6520,6520,6520,6520,0
|
|
20240726,140000,95575650,6520,6520,6520,6520,0
|
|
20240726,135900,95575650,6520,6520,6520,6520,0
|
|
20240726,135800,95575650,6520,6520,6520,6520,0
|
|
20240726,135700,95575650,6520,6520,6520,6520,0
|
|
20240726,135600,95575650,6520,6520,6520,6520,0
|
|
20240726,135500,95575650,6520,6520,6520,6520,0
|
|
20240726,135400,95575650,6520,6520,6520,6520,0
|
|
20240726,135300,95575650,6520,6520,6520,6520,0
|
|
20240726,135200,95575650,6520,6520,6520,6520,0
|
|
20240726,135100,95575650,6520,6520,6520,6520,0
|
|
20240726,135000,95575650,6520,6520,6520,6520,0
|
|
20240726,134900,95575650,6520,6520,6520,6520,0
|
|
20240726,134800,95575650,6520,6520,6520,6520,0
|
|
20240726,134700,95575650,6520,6520,6520,6520,0
|
|
20240726,134600,95575650,6520,6520,6520,6520,0
|
|
20240726,134500,95575650,6520,6520,6520,6520,0
|
|
20240726,134400,95575650,6520,6520,6520,6520,0
|
|
20240726,134300,95575650,6520,6510,6520,6510,4
|
|
20240726,134200,95549580,6480,6480,6480,6480,0
|
|
20240726,134100,95549580,6480,6490,6490,6480,610
|
|
20240726,134000,91596460,6490,6490,6490,6490,0
|
|
20240726,133900,91596460,6490,6490,6490,6490,0
|
|
20240726,133800,91596460,6490,6490,6490,6490,0
|
|
20240726,133700,91596460,6490,6490,6490,6490,0
|
|
20240726,133600,91596460,6490,6490,6490,6490,0
|
|
20240726,133500,91596460,6490,6490,6490,6490,0
|
|
20240726,133400,91596460,6490,6490,6490,6490,0
|
|
20240726,133300,91596460,6490,6490,6490,6490,0
|
|
20240726,133200,91596460,6490,6490,6490,6490,0
|
|
20240726,133100,91596460,6490,6490,6490,6490,0
|
|
20240726,133000,91596460,6490,6490,6490,6490,245
|
|
20240726,132900,90006410,6520,6520,6520,6520,0
|
|
20240726,132800,90006410,6520,6500,6520,6500,40
|
|
20240726,132700,89746350,6500,6500,6500,6500,200
|
|
20240726,132600,88446350,6500,6500,6500,6500,380
|
|
20240726,132500,85976350,6500,6500,6500,6500,0
|
|
20240726,132400,85976350,6500,6500,6500,6500,0
|
|
20240726,132300,85976350,6500,6500,6500,6500,1
|
|
20240726,132200,85969850,6500,6500,6500,6500,0
|
|
20240726,132100,85969850,6500,6500,6500,6500,49
|
|
20240726,132000,85651350,6500,6500,6500,6500,1
|
|
20240726,131900,85644850,6520,6520,6520,6520,0
|
|
20240726,131800,85644850,6520,6520,6520,6520,0
|
|
20240726,131700,85644850,6520,6520,6520,6520,0
|
|
20240726,131600,85644850,6520,6520,6520,6520,1
|
|
20240726,131500,85638330,6490,6490,6490,6490,0
|
|
20240726,131400,85638330,6490,6490,6490,6490,393
|
|
20240726,131300,83087760,6480,6480,6480,6480,0
|
|
20240726,131200,83087760,6480,6480,6480,6480,0
|
|
20240726,131100,83087760,6480,6480,6480,6480,0
|
|
20240726,131000,83087760,6480,6480,6480,6480,0
|
|
20240726,130900,83087760,6480,6480,6480,6480,0
|
|
20240726,130800,83087760,6480,6480,6480,6480,0
|
|
20240726,130700,83087760,6480,6480,6480,6480,0
|
|
20240726,130600,83087760,6480,6480,6480,6480,0
|
|
20240726,130500,83087760,6480,6480,6480,6480,0
|
|
20240726,130400,83087760,6480,6480,6480,6480,0
|
|
20240726,130300,83087760,6480,6480,6480,6480,0
|
|
20240726,130200,83087760,6480,6480,6480,6480,0
|
|
20240726,130100,83087760,6480,6480,6480,6480,0
|
|
20240726,130000,83087760,6480,6480,6480,6480,416
|
|
20240726,125900,80392080,6480,6480,6480,6480,0
|
|
20240726,125800,80392080,6480,6480,6480,6480,0
|
|
20240726,125700,80392080,6480,6480,6480,6480,0
|
|
20240726,125600,80392080,6480,6480,6480,6480,0
|
|
20240726,125500,80392080,6480,6480,6480,6480,0
|
|
20240726,125400,80392080,6480,6480,6480,6480,0
|
|
20240726,125300,80392080,6480,6480,6480,6480,0
|
|
20240726,125200,80392080,6480,6480,6480,6480,0
|
|
20240726,125100,80392080,6480,6480,6480,6480,836
|
|
20240726,125000,74974800,6490,6490,6490,6490,0
|
|
20240726,124900,74974800,6490,6490,6490,6490,108
|
|
20240726,124800,74273880,6490,6500,6500,6490,280
|
|
20240726,124700,72456600,6490,6490,6490,6490,0
|
|
20240726,124600,72456600,6490,6490,6490,6490,0
|
|
20240726,124500,72456600,6490,6490,6490,6490,0
|
|
20240726,124400,72456600,6490,6490,6490,6490,0
|
|
20240726,124300,72456600,6490,6500,6500,6490,171
|
|
20240726,124200,71346710,6490,6490,6490,6490,0
|
|
20240726,124100,71346710,6490,6490,6490,6490,0
|
|
20240726,124000,71346710,6490,6490,6490,6490,0
|
|
20240726,123900,71346710,6490,6510,6510,6490,150
|
|
20240726,123800,70372440,6510,6510,6510,6510,0
|
|
20240726,123700,70372440,6510,6510,6510,6510,0
|
|
20240726,123600,70372440,6510,6510,6510,6510,50
|
|
20240726,123500,70046940,6530,6530,6530,6530,0
|
|
20240726,123400,70046940,6530,6530,6530,6530,0
|
|
20240726,123300,70046940,6530,6530,6530,6530,0
|
|
20240726,123200,70046940,6530,6530,6530,6530,0
|
|
20240726,123100,70046940,6530,6530,6530,6530,0
|
|
20240726,123000,70046940,6530,6530,6530,6530,0
|
|
20240726,122900,70046940,6530,6530,6530,6530,0
|
|
20240726,122800,70046940,6530,6530,6530,6530,0
|
|
20240726,122700,70046940,6530,6530,6530,6530,0
|
|
20240726,122600,70046940,6530,6530,6530,6530,0
|
|
20240726,122500,70046940,6530,6530,6530,6530,0
|
|
20240726,122400,70046940,6530,6530,6530,6530,0
|
|
20240726,122300,70046940,6530,6530,6530,6530,0
|
|
20240726,122200,70046940,6530,6530,6530,6530,0
|
|
20240726,122100,70046940,6530,6530,6530,6530,0
|
|
20240726,122000,70046940,6530,6530,6530,6530,0
|
|
20240726,121900,70046940,6530,6530,6530,6530,0
|
|
20240726,121800,70046940,6530,6530,6530,6530,66
|
|
20240726,121700,69615960,6530,6530,6530,6530,0
|
|
20240726,121600,69615960,6530,6530,6530,6530,0
|
|
20240726,121500,69615960,6530,6530,6530,6530,0
|
|
20240726,121400,69615960,6530,6530,6530,6530,0
|
|
20240726,121300,69615960,6530,6530,6530,6530,0
|
|
20240726,121200,69615960,6530,6530,6530,6530,1
|
|
20240726,121100,69609430,6540,6540,6540,6540,0
|
|
20240726,121000,69609430,6540,6540,6540,6540,0
|
|
20240726,120900,69609430,6540,6540,6540,6540,0
|
|
20240726,120800,69609430,6540,6540,6540,6540,0
|
|
20240726,120700,69609430,6540,6540,6540,6540,0
|
|
20240726,120600,69609430,6540,6540,6540,6540,0
|
|
20240726,120500,69609430,6540,6540,6540,6540,0
|
|
20240726,120400,69609430,6540,6540,6540,6540,0
|
|
20240726,120300,69609430,6540,6540,6540,6540,0
|
|
20240726,120200,69609430,6540,6540,6540,6540,0
|
|
20240726,120100,69609430,6540,6530,6540,6530,2
|
|
20240726,120000,69596360,6500,6500,6500,6500,0
|
|
20240726,115900,69596360,6500,6500,6500,6500,0
|
|
20240726,115800,69596360,6500,6500,6500,6500,0
|
|
20240726,115700,69596360,6500,6500,6500,6500,1
|
|
20240726,115600,69589860,6490,6510,6510,6490,330
|
|
20240726,115500,67442120,6500,6500,6500,6500,24
|
|
20240726,115400,67286120,6510,6510,6510,6510,0
|
|
20240726,115300,67286120,6510,6510,6510,6510,17
|
|
20240726,115200,67175450,6510,6510,6510,6510,0
|
|
20240726,115100,67175450,6510,6510,6510,6510,0
|
|
20240726,115000,67175450,6510,6510,6510,6510,0
|
|
20240726,114900,67175450,6510,6510,6510,6510,0
|
|
20240726,114800,67175450,6510,6510,6510,6510,0
|
|
20240726,114700,67175450,6510,6510,6510,6510,0
|
|
20240726,114600,67175450,6510,6500,6510,6500,10
|
|
20240726,114500,67110370,6490,6490,6490,6490,2
|
|
20240726,114400,67097390,6470,6470,6470,6470,0
|
|
20240726,114300,67097390,6470,6470,6470,6470,0
|
|
20240726,114200,67097390,6470,6470,6470,6470,0
|
|
20240726,114100,67097390,6470,6480,6480,6470,286
|
|
20240726,114000,65246870,6470,6480,6480,6470,143
|
|
20240726,113900,64320280,6480,6480,6480,6480,0
|
|
20240726,113800,64320280,6480,6480,6480,6480,0
|
|
20240726,113700,64320280,6480,6480,6480,6480,0
|
|
20240726,113600,64320280,6480,6480,6480,6480,0
|
|
20240726,113500,64320280,6480,6480,6480,6480,0
|
|
20240726,113400,64320280,6480,6480,6480,6480,0
|
|
20240726,113300,64320280,6480,6480,6480,6480,1
|
|
20240726,113200,64313800,6500,6500,6500,6500,1
|
|
20240726,113100,64307300,6470,6470,6470,6470,0
|
|
20240726,113000,64307300,6470,6470,6470,6470,0
|
|
20240726,112900,64307300,6470,6470,6470,6470,0
|
|
20240726,112800,64307300,6470,6470,6470,6470,0
|
|
20240726,112700,64307300,6470,6470,6470,6470,3
|
|
20240726,112600,64287890,6480,6480,6480,6480,0
|
|
20240726,112500,64287890,6480,6480,6480,6480,0
|
|
20240726,112400,64287890,6480,6480,6480,6480,82
|
|
20240726,112300,63756530,6480,6480,6480,6480,235
|
|
20240726,112200,62233730,6470,6470,6470,6470,0
|
|
20240726,112100,62233730,6470,6470,6470,6470,0
|
|
20240726,112000,62233730,6470,6470,6470,6470,0
|
|
20240726,111900,62233730,6470,6470,6470,6470,0
|
|
20240726,111800,62233730,6470,6470,6470,6470,0
|
|
20240726,111700,62233730,6470,6470,6470,6470,0
|
|
20240726,111600,62233730,6470,6470,6470,6470,5
|
|
20240726,111500,62201380,6460,6460,6460,6460,0
|
|
20240726,111400,62201380,6460,6460,6460,6460,0
|
|
20240726,111300,62201380,6460,6460,6460,6460,0
|
|
20240726,111200,62201380,6460,6460,6460,6460,10
|
|
20240726,111100,62136780,6460,6460,6460,6460,0
|
|
20240726,111000,62136780,6460,6460,6460,6460,0
|
|
20240726,110900,62136780,6460,6460,6460,6460,10
|
|
20240726,110800,62072180,6470,6480,6480,6470,222
|
|
20240726,110700,60635490,6470,6470,6470,6470,0
|
|
20240726,110600,60635490,6470,6470,6470,6470,0
|
|
20240726,110500,60635490,6470,6470,6470,6470,0
|
|
20240726,110400,60635490,6470,6480,6480,6470,143
|
|
20240726,110300,59709980,6470,6470,6470,6470,0
|
|
20240726,110200,59709980,6470,6470,6470,6470,0
|
|
20240726,110100,59709980,6470,6470,6470,6470,0
|
|
20240726,110000,59709980,6470,6470,6470,6470,0
|
|
20240726,105900,59709980,6470,6470,6470,6470,0
|
|
20240726,105800,59709980,6470,6470,6470,6470,16
|
|
20240726,105700,59606460,6470,6470,6470,6470,0
|
|
20240726,105600,59606460,6470,6470,6470,6470,50
|
|
20240726,105500,59282960,6470,6470,6470,6470,0
|
|
20240726,105400,59282960,6470,6480,6480,6470,537
|
|
20240726,105300,55806250,6490,6490,6490,6490,10
|
|
20240726,105200,55741350,6480,6480,6480,6480,0
|
|
20240726,105100,55741350,6480,6510,6510,6480,1150
|
|
20240726,105000,48283750,6520,6520,6520,6520,0
|
|
20240726,104900,48283750,6520,6520,6520,6520,0
|
|
20240726,104800,48283750,6520,6520,6520,6520,24
|
|
20240726,104700,48127270,6520,6520,6520,6520,8
|
|
20240726,104600,48075110,6520,6520,6520,6520,0
|
|
20240726,104500,48075110,6520,6520,6520,6520,301
|
|
20240726,104400,46112590,6520,6520,6520,6520,0
|
|
20240726,104300,46112590,6520,6520,6520,6520,0
|
|
20240726,104200,46112590,6520,6520,6520,6520,15
|
|
20240726,104100,46014790,6520,6520,6520,6520,0
|
|
20240726,104000,46014790,6520,6520,6520,6520,0
|
|
20240726,103900,46014790,6520,6520,6520,6520,0
|
|
20240726,103800,46014790,6520,6520,6520,6520,0
|
|
20240726,103700,46014790,6520,6520,6520,6520,0
|
|
20240726,103600,46014790,6520,6520,6520,6520,0
|
|
20240726,103500,46014790,6520,6520,6520,6520,0
|
|
20240726,103400,46014790,6520,6520,6520,6520,3
|
|
20240726,103300,45995230,6520,6520,6520,6520,50
|
|
20240726,103200,45669230,6520,6520,6520,6520,0
|
|
20240726,103100,45669230,6520,6520,6520,6520,187
|
|
20240726,103000,44449990,6560,6560,6560,6560,0
|
|
20240726,102900,44449990,6560,6560,6560,6560,0
|
|
20240726,102800,44449990,6560,6560,6560,6560,0
|
|
20240726,102700,44449990,6560,6560,6560,6560,0
|
|
20240726,102600,44449990,6560,6560,6560,6560,2
|
|
20240726,102500,44436870,6570,6570,6570,6570,0
|
|
20240726,102400,44436870,6570,6570,6570,6570,0
|
|
20240726,102300,44436870,6570,6570,6570,6570,0
|
|
20240726,102200,44436870,6570,6540,6570,6540,3
|
|
20240726,102100,44417220,6530,6530,6530,6530,1389
|
|
20240726,102000,35347050,6520,6520,6520,6520,0
|
|
20240726,101900,35347050,6520,6520,6520,6520,8
|
|
20240726,101800,35294890,6520,6520,6520,6520,811
|
|
20240726,101700,30007170,6520,6520,6520,6520,50
|
|
20240726,101600,29681170,6520,6520,6520,6520,50
|
|
20240726,101500,29355170,6510,6510,6510,6510,0
|
|
20240726,101400,29355170,6510,6510,6510,6510,0
|
|
20240726,101300,29355170,6510,6510,6510,6510,0
|
|
20240726,101200,29355170,6510,6510,6510,6510,0
|
|
20240726,101100,29355170,6510,6510,6510,6510,0
|
|
20240726,101000,29355170,6510,6510,6510,6510,0
|
|
20240726,100900,29355170,6510,6510,6510,6510,0
|
|
20240726,100800,29355170,6510,6510,6510,6510,2
|
|
20240726,100700,29342150,6510,6510,6510,6510,0
|
|
20240726,100600,29342150,6510,6510,6510,6510,0
|
|
20240726,100500,29342150,6510,6510,6510,6510,19
|
|
20240726,100400,29218460,6500,6500,6500,6500,0
|
|
20240726,100300,29218460,6500,6500,6500,6500,0
|
|
20240726,100200,29218460,6500,6500,6500,6500,75
|
|
20240726,100100,28730960,6480,6480,6480,6480,0
|
|
20240726,100000,28730960,6480,6480,6480,6480,377
|
|
20240726,095900,26288000,6470,6470,6470,6470,0
|
|
20240726,095800,26288000,6470,6470,6470,6470,76
|
|
20240726,095700,25796280,6470,6470,6470,6470,0
|
|
20240726,095600,25796280,6470,6470,6470,6470,0
|
|
20240726,095500,25796280,6470,6470,6470,6470,0
|
|
20240726,095400,25796280,6470,6470,6470,6470,1
|
|
20240726,095300,25789810,6470,6470,6470,6470,2
|
|
20240726,095200,25776870,6470,6470,6470,6470,12
|
|
20240726,095100,25699230,6470,6480,6480,6470,315
|
|
20240726,095000,23659030,6510,6510,6510,6490,1269
|
|
20240726,094900,15407410,6520,6520,6520,6520,0
|
|
20240726,094800,15407410,6520,6520,6520,6520,0
|
|
20240726,094700,15407410,6520,6520,6520,6520,0
|
|
20240726,094600,15407410,6520,6520,6520,6520,0
|
|
20240726,094500,15407410,6520,6520,6520,6520,0
|
|
20240726,094400,15407410,6520,6520,6520,6520,0
|
|
20240726,094300,15407410,6520,6520,6520,6520,0
|
|
20240726,094200,15407410,6520,6520,6520,6520,0
|
|
20240726,094100,15407410,6520,6520,6520,6520,0
|
|
20240726,094000,15407410,6520,6520,6520,6520,1
|
|
20240726,093900,15400890,6520,6520,6520,6520,0
|
|
20240726,093800,15400890,6520,6520,6520,6520,1
|
|
20240726,093700,15394370,6530,6530,6530,6530,0
|
|
20240726,093600,15394370,6530,6530,6530,6530,0
|
|
20240726,093500,15394370,6530,6530,6530,6530,0
|
|
20240726,093400,15394370,6530,6530,6530,6530,0
|
|
20240726,093300,15394370,6530,6530,6530,6530,0
|
|
20240726,093200,15394370,6530,6530,6530,6530,0
|
|
20240726,093100,15394370,6530,6530,6530,6530,0
|
|
20240726,093000,15394370,6530,6530,6530,6530,0
|
|
20240726,092900,15394370,6530,6530,6530,6530,38
|
|
20240726,092800,15146230,6510,6520,6520,6510,645
|
|
20240726,092700,10944890,6530,6530,6530,6530,542
|
|
20240726,092600,7405630,6570,6570,6570,6570,100
|
|
20240726,092500,6748630,6570,6570,6570,6570,0
|
|
20240726,092400,6748630,6570,6530,6570,6530,7
|
|
20240726,092300,6702800,6530,6530,6530,6530,0
|
|
20240726,092200,6702800,6530,6530,6530,6530,0
|
|
20240726,092100,6702800,6530,6530,6530,6530,5
|
|
20240726,092000,6670150,6590,6590,6590,6590,0
|
|
20240726,091900,6670150,6590,6590,6590,6590,0
|
|
20240726,091800,6670150,6590,6590,6590,6590,0
|
|
20240726,091700,6670150,6590,6590,6590,6590,0
|
|
20240726,091600,6670150,6590,6560,6590,6560,45
|
|
20240726,091500,6374060,6560,6560,6560,6560,52
|
|
20240726,091400,6032940,6540,6540,6540,6540,0
|
|
20240726,091300,6032940,6540,6550,6590,6540,210
|
|
20240726,091200,4654570,6530,6530,6530,6530,0
|
|
20240726,091100,4654570,6530,6530,6530,6530,5
|
|
20240726,091000,4621920,6540,6540,6540,6540,60
|
|
20240726,090900,4229520,6580,6580,6580,6580,0
|
|
20240726,090800,4229520,6580,6580,6580,6580,4
|
|
20240726,090700,4203200,6560,6570,6570,6560,10
|
|
20240726,090600,4137550,6560,6560,6560,6560,0
|
|
20240726,090500,4137550,6560,6560,6560,6560,0
|
|
20240726,090400,4137550,6560,6560,6560,6560,150
|
|
20240726,090300,3153550,6580,6580,6580,6580,0
|
|
20240726,090200,3153550,6580,6550,6580,6550,400
|
|
20240726,090100,524640,6590,6570,6590,6570,53
|
|
20240726,090000,176310,6530,6530,6530,6530,27
|